Brookfield Renewable (NY: BEP )

30.79 -0.19 (-0.61%)
Streaming Delayed Price Updated: 11:42 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.87 19.89 19.42 19.42 240,906 -0.45(-2.25%)
Feb 27, 2017 20.01 20.05 19.83 19.87 72,508 -0.19(-0.96%)
Feb 24, 2017 20.11 20.11 19.87 20.06 83,709 -0.24(-1.18%)
Feb 23, 2017 20.01 20.37 19.97 20.30 194,829 +0.51(+2.56%)
Feb 22, 2017 19.81 19.90 19.71 19.79 66,612 +0.03(+0.17%)
Feb 21, 2017 19.75 19.79 19.59 19.76 132,190 +0.15(+0.78%)
Feb 17, 2017 19.61 19.61 19.61 0 -0.06(-0.31%)
Feb 16, 2017 19.71 19.77 19.58 19.67 82,618 +0.07(+0.34%)
Feb 15, 2017 19.44 19.61 19.44 19.60 72,667 +0.13(+0.65%)
Feb 14, 2017 19.71 19.71 19.41 19.47 81,190 -0.12(-0.61%)
Feb 13, 2017 19.55 19.71 19.55 19.59 93,525 +0.06(+0.31%)
Feb 10, 2017 19.73 19.81 19.50 19.53 109,822 -0.10(-0.51%)
Feb 09, 2017 19.75 19.85 19.61 19.63 88,362 -0.02(-0.10%)
Feb 08, 2017 19.63 19.76 19.58 19.65 50,241 -0.01(-0.03%)
Feb 07, 2017 19.82 19.93 19.66 19.66 68,146 -0.31(-1.57%)
Feb 06, 2017 20.07 20.07 19.68 19.97 63,199 -0.08(-0.40%)
Feb 03, 2017 19.91 20.46 19.68 20.05 157,276 +0.35(+1.76%)
Feb 02, 2017 19.91 20.09 19.69 19.71 68,712 -0.32(-1.60%)
Feb 01, 2017 20.01 20.05 19.83 20.03 35,902 -0.12(-0.60%)
Jan 31, 2017 19.73 20.15 19.73 20.15 82,243 +0.49(+2.48%)
Jan 30, 2017 19.91 19.91 19.62 19.66 40,992 -0.23(-1.17%)
Jan 27, 2017 19.85 19.95 19.79 19.89 43,174 +0.05(+0.23%)
Jan 26, 2017 19.87 19.89 19.63 19.85 60,885 +0.07(+0.34%)
Jan 25, 2017 19.83 20.00 19.60 19.78 78,331 +0.09(+0.44%)
Jan 24, 2017 19.39 19.73 19.30 19.69 51,793 +0.43(+2.25%)
Jan 23, 2017 19.28 19.29 19.08 19.26 58,348 +0.07(+0.38%)
Jan 20, 2017 19.19 19.32 19.05 19.19 52,291 -0.06(-0.31%)
Jan 19, 2017 19.22 19.31 19.14 19.25 72,754 -0.09(-0.45%)
Jan 18, 2017 19.77 19.82 19.25 19.33 53,937 -0.50(-2.52%)
Jan 17, 2017 19.67 19.90 19.67 19.83 55,669 +0.33(+1.67%)
Jan 13, 2017 19.51 19.51 19.51 0 +0.04(+0.21%)
Jan 12, 2017 19.63 19.73 19.33 19.47 73,554 -0.16(-0.82%)
Jan 11, 2017 19.46 19.63 19.30 19.63 60,274 +0.26(+1.34%)
Jan 10, 2017 19.43 19.59 19.33 19.37 52,846 -0.11(-0.55%)
Jan 09, 2017 19.47 19.49 19.37 19.47 112,332 -0.05(-0.24%)
Jan 06, 2017 19.55 19.61 19.52 19.52 29,428 +0.01(+0.07%)
Jan 05, 2017 19.55 19.63 19.41 19.51 53,538 -0.01(-0.03%)
Jan 04, 2017 19.51 19.57 19.46 19.51 47,827 +0.18(+0.93%)
Jan 03, 2017 19.83 19.90 19.13 19.33 88,032 -0.47(-2.36%)
Dec 30, 2016 19.80 19.80 19.80 0 +0.02(+0.10%)
Dec 29, 2016 19.63 19.80 19.51 19.78 65,931 +0.28(+1.44%)
Dec 28, 2016 19.51 19.65 19.37 19.50 61,473 -0.05(-0.27%)
Dec 27, 2016 19.46 19.63 19.37 19.55 30,423 +0.09(+0.44%)
Dec 23, 2016 19.47 19.47 19.47 0 +0.26(+1.35%)
Dec 22, 2016 19.05 19.31 19.03 19.21 52,516 +0.06(+0.31%)
Dec 21, 2016 19.12 19.29 19.06 19.15 42,619 -0.05(-0.28%)
Dec 20, 2016 19.30 19.30 19.03 19.20 63,340 -0.07(-0.35%)
Dec 19, 2016 19.56 19.56 19.24 19.27 52,615 -0.15(-0.79%)
Dec 16, 2016 19.19 19.53 19.19 19.42 63,205 +0.27(+1.43%)
Dec 15, 2016 19.16 19.33 18.89 19.15 60,186 -0.13(-0.66%)
Dec 14, 2016 19.61 19.65 19.22 19.27 68,409 -0.23(-1.19%)
Dec 13, 2016 19.45 19.69 19.45 19.51 95,283 +0.01(+0.03%)
Dec 12, 2016 19.69 19.74 19.42 19.50 67,672 -0.13(-0.65%)
Dec 09, 2016 19.67 19.80 19.57 19.63 57,579 +0.00(+0.00%)
Dec 08, 2016 19.52 19.63 19.37 19.63 62,257 -0.01(-0.03%)
Dec 07, 2016 19.54 19.73 19.45 19.63 55,224 +0.19(+0.99%)
Dec 06, 2016 19.76 19.76 19.35 19.44 60,235 -0.25(-1.25%)
Dec 05, 2016 19.80 19.80 19.57 19.69 37,126 -0.03(-0.13%)
Dec 02, 2016 19.60 19.72 19.49 19.71 22,407 +0.19(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.